Ramsay Générale de Santé SA (FRA:GD6)
Germany · Delayed Price · Currency is EUR 9.20
+0.06 (0.66%)
At close: Jan 5, 2026
Ramsay Générale de Santé Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 9.14 | 9.14 | 9.04 | 9.04 | 9.04 | -1.53% | - |
| Jan 8, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -2.34% | - |
| Jan 7, 2026 | 9.10 | 9.40 | 9.10 | 9.40 | 9.40 | 2.17% | 200 |
| Jan 6, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Jan 5, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.66% | - |
| Jan 2, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.44% | - |
| Dec 30, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 5.76% | - |
| Dec 29, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.23% | - |
| Dec 23, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.90% | 360 |
| Dec 22, 2025 | 8.70 | 8.96 | 8.70 | 8.96 | 8.96 | 2.99% | 718 |
| Dec 19, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.58% | - |
| Dec 18, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.23% | - |
| Dec 17, 2025 | 8.80 | 8.82 | 8.80 | 8.82 | 8.82 | -0.45% | 199 |
| Dec 16, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -2.64% | - |
| Dec 15, 2025 | 9.12 | 9.12 | 9.10 | 9.10 | 9.10 | -0.22% | 200 |
| Dec 12, 2025 | 9.14 | 9.14 | 9.12 | 9.12 | 9.12 | -0.44% | - |
| Dec 11, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.44% | - |
| Dec 10, 2025 | 9.06 | 9.12 | 9.06 | 9.12 | 9.12 | 2.70% | 616 |
| Dec 9, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.23% | - |
| Dec 8, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.67% | - |
| Dec 5, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.90% | - |
| Dec 4, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -0.67% | - |
| Dec 3, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Dec 2, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.91% | - |
| Dec 1, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.45% | - |
| Nov 28, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - | - |
| Nov 27, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.89% | - |
| Nov 26, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 2.05% | - |
| Nov 25, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.68% | - |
| Nov 24, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.23% | - |
| Nov 21, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.45% | - |
| Nov 20, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.23% | - |
| Nov 19, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.23% | - |
| Nov 18, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | - |
| Nov 17, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.23% | - |
| Nov 14, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -0.45% | - |
| Nov 13, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.45% | - |
| Nov 12, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.67% | - |
| Nov 11, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - | - |
| Nov 10, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.22% | - |
| Nov 7, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.14% | - |
| Nov 6, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.46% | - |
| Nov 5, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -1.13% | - |
| Nov 4, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -2.42% | - |
| Nov 3, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 2.71% | - |
| Oct 31, 2025 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.68% | - |
| Oct 30, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -1.35% | - |
| Oct 29, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -4.30% | - |
| Oct 28, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 4.73% | - |
| Oct 27, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 1.37% | - |